Keros Therapeutics, Inc. (KROS)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

54.39

-3.21

(-5.58%)

A partir del 12:33PM EDT. Mercado abierto.

Periodo de tiempo:

10 may 2023 - 10 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	58.06	58.42	54.21	54.39	54.39	115,765
09 may 2024	59.70	60.36	57.39	57.60	57.60	195,600
08 may 2024	56.56	59.75	56.56	58.24	58.24	230,100
07 may 2024	61.18	61.18	57.32	58.68	58.68	212,900
06 may 2024	60.32	61.96	59.80	60.26	60.26	250,800
03 may 2024	57.32	62.19	57.32	60.57	60.57	572,100
02 may 2024	58.34	58.49	56.69	57.10	57.10	344,900
01 may 2024	56.66	58.98	55.83	57.72	57.72	468,500
30 abr 2024	57.66	59.67	56.22	56.39	56.39	202,900
29 abr 2024	58.39	59.28	57.49	58.62	58.62	211,100
26 abr 2024	54.68	58.45	53.69	57.86	57.86	292,000
25 abr 2024	55.05	55.05	53.24	54.19	54.19	261,600
24 abr 2024	55.56	57.60	55.21	56.24	56.24	311,700
23 abr 2024	56.15	58.69	54.93	55.19	55.19	478,400
22 abr 2024	58.84	59.60	55.54	55.78	55.78	275,100
19 abr 2024	58.54	59.90	56.15	58.28	58.28	348,600
18 abr 2024	59.30	61.33	58.15	58.95	58.95	296,500
17 abr 2024	58.56	59.49	56.53	59.27	59.27	397,900
16 abr 2024	57.22	58.94	56.59	58.00	58.00	196,600
15 abr 2024	58.90	59.87	57.26	57.68	57.68	209,800
12 abr 2024	61.78	62.00	58.08	58.61	58.61	331,800
11 abr 2024	61.55	62.69	61.06	61.90	61.90	221,800
10 abr 2024	61.29	63.11	60.39	60.83	60.83	273,000
09 abr 2024	63.41	64.83	61.93	63.81	63.81	212,900
08 abr 2024	63.29	63.76	60.89	63.19	63.19	218,000
05 abr 2024	61.63	63.69	60.05	62.66	62.66	167,000
04 abr 2024	64.19	65.57	61.25	61.71	61.71	223,800
03 abr 2024	63.46	65.57	63.28	63.98	63.98	197,000
02 abr 2024	65.15	65.67	63.11	64.02	64.02	294,200
01 abr 2024	66.11	67.30	64.86	66.89	66.89	216,000
28 mar 2024	65.37	67.01	63.59	66.20	66.20	403,000
27 mar 2024	59.20	65.86	59.14	64.66	64.66	490,400
26 mar 2024	67.27	67.49	65.22	66.11	66.11	283,600
25 mar 2024	65.52	67.42	65.52	66.26	66.26	319,200
22 mar 2024	69.26	69.26	65.36	65.87	65.87	260,200
21 mar 2024	67.65	69.89	66.85	69.02	69.02	399,800
20 mar 2024	64.03	67.00	63.24	66.87	66.87	250,600
19 mar 2024	63.58	65.06	62.79	64.20	64.20	261,100
18 mar 2024	66.93	67.12	63.62	63.86	63.86	389,800
15 mar 2024	64.24	68.30	64.24	67.35	67.35	1,683,200
14 mar 2024	67.02	67.25	63.64	64.83	64.83	310,600
13 mar 2024	67.68	69.63	66.79	67.66	67.66	252,100
12 mar 2024	66.36	69.68	65.78	67.55	67.55	335,100
11 mar 2024	69.90	70.57	65.75	66.31	66.31	335,400
08 mar 2024	69.68	71.29	69.14	70.48	70.48	403,100
07 mar 2024	66.68	70.16	66.41	69.72	69.72	454,300
06 mar 2024	67.34	68.00	64.95	65.94	65.94	593,300
05 mar 2024	66.68	69.36	64.42	66.84	66.84	469,300
04 mar 2024	70.00	70.00	67.47	69.01	69.01	230,200
01 mar 2024	67.73	71.00	67.73	68.85	68.85	347,800
29 feb 2024	72.04	73.00	66.56	67.50	67.50	459,500
28 feb 2024	69.71	70.69	67.63	68.07	68.07	277,900
27 feb 2024	66.99	70.67	66.83	70.00	70.00	531,000
26 feb 2024	63.41	66.98	63.41	66.08	66.08	402,000
23 feb 2024	60.95	64.72	60.10	63.61	63.61	582,700
22 feb 2024	59.56	62.61	59.13	60.99	60.99	231,100
21 feb 2024	61.38	62.37	59.42	59.72	59.72	285,700
20 feb 2024	59.19	61.31	59.19	60.77	60.77	384,900
16 feb 2024	58.73	61.09	56.22	59.49	59.49	216,900
15 feb 2024	59.46	60.94	58.27	58.87	58.87	263,500
14 feb 2024	57.00	59.34	55.47	59.10	59.10	413,600
13 feb 2024	55.55	57.17	54.21	56.18	56.18	313,500
12 feb 2024	53.50	57.41	53.50	57.35	57.35	581,100
09 feb 2024	51.63	54.31	51.63	53.59	53.59	329,700
08 feb 2024	51.54	57.24	50.10	51.30	51.30	323,100
07 feb 2024	52.10	52.99	50.90	51.41	51.41	412,000
06 feb 2024	53.70	54.49	51.57	52.27	52.27	678,700
05 feb 2024	52.66	53.88	52.02	53.59	53.59	575,000
02 feb 2024	56.34	57.06	52.15	53.02	53.02	452,200
01 feb 2024	56.13	58.00	55.37	57.22	57.22	422,700
31 ene 2024	56.30	57.98	55.22	55.36	55.36	463,300
30 ene 2024	57.94	58.04	54.95	56.34	56.34	446,500
29 ene 2024	57.38	58.50	56.40	58.35	58.35	388,000
26 ene 2024	56.81	58.10	55.84	57.26	57.26	214,600
25 ene 2024	58.38	58.62	55.10	56.29	56.29	268,000
24 ene 2024	56.28	58.22	55.53	56.46	56.46	648,000
23 ene 2024	55.04	56.39	53.54	55.71	55.71	363,200
22 ene 2024	53.07	55.00	52.13	54.78	54.78	583,700
19 ene 2024	52.32	53.72	51.19	52.95	52.95	282,600
18 ene 2024	53.00	53.00	48.46	51.86	51.86	260,900
17 ene 2024	52.05	53.80	48.81	52.87	52.87	319,000
16 ene 2024	51.51	53.88	50.84	53.17	53.17	502,500
12 ene 2024	51.79	53.41	51.33	52.16	52.16	338,900
11 ene 2024	49.36	51.77	48.82	51.40	51.40	618,300
10 ene 2024	51.52	53.03	49.57	50.24	50.24	655,500
09 ene 2024	51.10	52.86	50.74	51.49	51.49	928,100
08 ene 2024	47.69	51.40	46.07	51.23	51.23	729,000
05 ene 2024	48.39	49.17	45.88	48.19	48.19	722,200
04 ene 2024	45.29	49.58	44.90	48.88	48.88	1,889,300
03 ene 2024	42.94	43.98	40.88	41.26	41.26	335,700
02 ene 2024	39.01	44.38	39.00	43.13	43.13	520,500
29 dic 2023	41.04	41.44	39.71	39.76	39.76	177,600
28 dic 2023	40.28	41.50	40.22	41.05	41.05	208,600
27 dic 2023	40.27	41.92	39.88	40.45	40.45	307,200
26 dic 2023	38.62	40.43	37.72	40.24	40.24	770,500
22 dic 2023	36.84	38.98	36.72	38.21	38.21	337,000
21 dic 2023	34.30	36.54	34.30	36.34	36.34	323,600
20 dic 2023	34.34	35.96	33.71	33.78	33.78	446,200
19 dic 2023	33.23	35.13	32.39	34.56	34.56	418,800
18 dic 2023	32.42	33.48	32.10	32.85	32.85	302,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,216.63+2.55(+0.05%)

Dow Jones39,483.21+95.45(+0.24%)

Nasdaq16,319.93-26.34(-0.16%)

Russell 20002,057.92-15.71(-0.76%)

Petróleo78.57-0.69(-0.87%)

Oro2,371.40+31.10(+1.33%)

Keros Therapeutics, Inc. (KROS)

S&P 500
5,216.63
+2.55(+0.05%)

Dow Jones
39,483.21
+95.45(+0.24%)

Nasdaq
16,319.93
-26.34(-0.16%)

Russell 2000
2,057.92
-15.71(-0.76%)

Petróleo
78.57
-0.69(-0.87%)

Oro
2,371.40
+31.10(+1.33%)